Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.790 | 2.950 | 2.790 | 2.900 | 68,019 | +0.12(+4.32%) |
Jan 28, 2016 | 2.890 | 2.900 | 2.770 | 2.780 | 21,918 | -0.07(-2.46%) |
Jan 27, 2016 | 2.860 | 2.910 | 2.850 | 2.850 | 44,163 | +0.00(+0.00%) |
Jan 26, 2016 | 2.880 | 2.890 | 2.850 | 2.850 | 50,528 | +0.00(+0.00%) |
Jan 25, 2016 | 2.860 | 2.940 | 2.830 | 2.850 | 52,417 | +0.00(+0.00%) |
Jan 22, 2016 | 2.770 | 2.920 | 2.740 | 2.850 | 84,021 | +0.12(+4.40%) |
Jan 21, 2016 | 2.640 | 2.790 | 2.640 | 2.730 | 60,402 | +0.07(+2.63%) |
Jan 20, 2016 | 2.710 | 2.740 | 2.610 | 2.660 | 104,800 | -0.07(-2.56%) |
Jan 19, 2016 | 2.760 | 2.820 | 2.700 | 2.730 | 103,135 | -0.03(-1.09%) |
Jan 15, 2016 | 2.760 | 2.760 | 2.760 | 2.760 | 44,000 | -0.04(-1.43%) |
Jan 14, 2016 | 2.780 | 2.890 | 2.780 | 2.800 | 90,408 | +0.04(+1.45%) |
Jan 13, 2016 | 2.950 | 2.990 | 2.750 | 2.760 | 167,433 | -0.16(-5.48%) |
Jan 12, 2016 | 3.030 | 3.030 | 2.900 | 2.920 | 186,821 | -0.08(-2.67%) |
Jan 11, 2016 | 3.150 | 3.200 | 2.960 | 3.000 | 127,188 | -0.12(-3.85%) |
Jan 08, 2016 | 3.200 | 3.200 | 3.040 | 3.120 | 116,535 | +0.05(+1.63%) |
Jan 07, 2016 | 3.120 | 3.130 | 2.940 | 3.070 | 148,183 | -0.12(-3.76%) |
Jan 06, 2016 | 3.050 | 3.210 | 3.050 | 3.190 | 153,444 | +0.14(+4.59%) |
Jan 05, 2016 | 3.100 | 3.105 | 3.040 | 3.050 | 252,322 | -0.04(-1.29%) |
Jan 04, 2016 | 3.060 | 3.110 | 3.030 | 3.090 | 196,958 | -0.02(-0.64%) |
Dec 31, 2015 | 3.130 | 3.110 | 3.110 | 3.110 | 311,300 | -0.05(-1.58%) |
Dec 30, 2015 | 3.180 | 3.200 | 3.130 | 3.160 | 239,751 | -0.04(-1.25%) |
Dec 29, 2015 | 3.240 | 3.290 | 3.160 | 3.200 | 156,267 | -0.04(-1.23%) |
Dec 28, 2015 | 3.330 | 3.380 | 3.210 | 3.240 | 210,339 | -0.12(-3.57%) |
Dec 24, 2015 | 3.370 | 3.360 | 3.360 | 3.360 | 36,400 | -0.03(-0.88%) |
Dec 23, 2015 | 3.400 | 3.450 | 3.350 | 3.390 | 214,839 | -0.01(-0.29%) |
Dec 22, 2015 | 3.350 | 3.400 | 3.300 | 3.400 | 256,219 | +0.04(+1.19%) |
Dec 21, 2015 | 3.450 | 3.450 | 3.300 | 3.360 | 112,111 | -0.06(-1.75%) |
Dec 18, 2015 | 3.460 | 3.460 | 3.350 | 3.420 | 202,772 | +0.00(+0.00%) |
Dec 17, 2015 | 3.460 | 3.510 | 3.400 | 3.420 | 128,663 | +0.00(+0.00%) |
Dec 16, 2015 | 3.420 | 3.450 | 3.390 | 3.420 | 102,153 | +0.01(+0.29%) |
Dec 15, 2015 | 3.500 | 3.500 | 3.330 | 3.410 | 192,049 | -0.09(-2.57%) |
Dec 14, 2015 | 3.570 | 3.570 | 3.440 | 3.500 | 341,724 | -0.05(-1.41%) |
Dec 11, 2015 | 3.590 | 3.660 | 3.530 | 3.550 | 99,620 | -0.04(-1.11%) |
Dec 10, 2015 | 3.640 | 3.670 | 3.570 | 3.590 | 72,898 | -0.06(-1.64%) |
Dec 09, 2015 | 3.650 | 3.690 | 3.610 | 3.650 | 66,499 | +0.00(+0.00%) |
Dec 08, 2015 | 3.610 | 3.690 | 3.570 | 3.650 | 46,729 | -0.01(-0.27%) |
Dec 07, 2015 | 3.630 | 3.670 | 3.600 | 3.660 | 61,887 | +0.03(+0.83%) |
Dec 04, 2015 | 3.600 | 3.670 | 3.580 | 3.630 | 31,758 | +0.04(+1.11%) |
Dec 03, 2015 | 3.570 | 3.630 | 3.550 | 3.590 | 81,730 | +0.02(+0.56%) |
Dec 02, 2015 | 3.600 | 3.610 | 3.540 | 3.570 | 70,979 | -0.03(-0.83%) |
Dec 01, 2015 | 3.650 | 3.750 | 3.600 | 3.600 | 198,239 | -0.03(-0.83%) |
Nov 30, 2015 | 3.740 | 3.740 | 3.610 | 3.630 | 75,749 | -0.05(-1.36%) |
Nov 27, 2015 | 3.645 | 3.730 | 3.640 | 3.680 | 18,880 | +0.01(+0.27%) |
Nov 25, 2015 | 3.670 | 3.670 | 3.670 | 3.670 | 55,600 | -0.01(-0.27%) |
Nov 24, 2015 | 3.640 | 3.690 | 3.610 | 3.680 | 57,635 | +0.01(+0.27%) |
Nov 23, 2015 | 3.720 | 3.720 | 3.630 | 3.670 | 24,157 | -0.02(-0.54%) |
Nov 20, 2015 | 3.630 | 3.730 | 3.610 | 3.690 | 49,083 | +0.04(+1.10%) |
Nov 19, 2015 | 3.600 | 3.660 | 3.600 | 3.650 | 31,564 | +0.03(+0.83%) |
Nov 18, 2015 | 3.620 | 3.730 | 3.550 | 3.620 | 116,514 | +0.07(+1.97%) |
Nov 17, 2015 | 3.580 | 3.640 | 3.500 | 3.550 | 146,665 | -0.06(-1.66%) |
Nov 16, 2015 | 3.700 | 3.750 | 3.570 | 3.610 | 187,287 | -0.09(-2.43%) |
Nov 13, 2015 | 3.880 | 3.880 | 3.650 | 3.700 | 129,956 | -0.20(-5.13%) |
Nov 12, 2015 | 3.900 | 3.990 | 3.800 | 3.900 | 79,051 | -0.03(-0.76%) |
Nov 11, 2015 | 3.870 | 4.010 | 3.830 | 3.930 | 53,102 | +0.06(+1.55%) |
Nov 10, 2015 | 4.150 | 4.150 | 3.810 | 3.870 | 85,335 | -0.32(-7.64%) |
Nov 09, 2015 | 3.710 | 4.200 | 3.710 | 4.190 | 92,285 | +0.09(+2.20%) |
Nov 06, 2015 | 3.880 | 4.140 | 3.720 | 4.100 | 111,234 | +0.21(+5.40%) |
Nov 05, 2015 | 3.900 | 3.990 | 3.440 | 3.890 | 196,891 | -0.26(-6.27%) |
Nov 04, 2015 | 4.150 | 4.160 | 4.070 | 4.150 | 42,121 | +0.01(+0.24%) |
Nov 03, 2015 | 4.120 | 4.190 | 4.090 | 4.140 | 20,576 | -0.02(-0.48%) |